14,789.63
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 11,893.53 | 11,987.82 | 11,893.53 | 11,981.48 | 55,697.3K |
09:35 | 11,986.01 | 12,001.87 | 11,946.20 | 12,001.87 | 39,700.4K |
09:40 | 12,006.93 | 12,071.49 | 12,006.24 | 12,038.32 | 34,431.5K |
09:45 | 12,036.38 | 12,067.68 | 11,994.36 | 12,030.39 | 24,094.0K |
09:50 | 12,034.67 | 12,057.39 | 12,003.12 | 12,054.81 | 17,959.4K |
09:55 | 12,054.62 | 12,074.91 | 12,036.67 | 12,072.40 | 22,057.9K |
10:00 | 12,072.86 | 12,117.73 | 12,071.38 | 12,117.73 | 27,700.7K |
10:05 | 12,117.12 | 12,135.08 | 12,091.81 | 12,129.95 | 17,362.6K |
10:10 | 12,130.16 | 12,142.81 | 12,116.76 | 12,142.21 | 16,198.1K |
10:15 | 12,142.21 | 12,177.11 | 12,139.21 | 12,159.86 | 17,152.1K |
10:20 | 12,160.04 | 12,189.73 | 12,156.72 | 12,186.38 | 12,736.2K |
10:25 | 12,187.64 | 12,188.27 | 12,160.90 | 12,166.73 | 15,833.6K |
10:30 | 12,166.75 | 12,192.59 | 12,165.68 | 12,180.00 | 11,671.3K |
10:35 | 12,179.66 | 12,196.92 | 12,149.70 | 12,195.70 | 9,923.5K |
10:40 | 12,192.66 | 12,223.40 | 12,181.23 | 12,215.37 | 17,516.3K |
10:45 | 12,214.74 | 12,265.38 | 12,214.74 | 12,241.62 | 13,310.5K |
10:50 | 12,242.45 | 12,307.74 | 12,236.70 | 12,304.49 | 14,353.6K |
10:55 | 12,298.50 | 12,352.77 | 12,287.88 | 12,297.32 | 21,161.6K |
11:00 | 12,296.45 | 12,344.41 | 12,289.63 | 12,335.59 | 17,023.7K |
11:05 | 12,330.83 | 12,356.82 | 12,309.02 | 12,309.02 | 14,855.8K |
11:10 | 12,304.67 | 12,314.94 | 12,288.98 | 12,297.28 | 8,155.5K |
11:15 | 12,298.05 | 12,300.17 | 12,255.42 | 12,288.03 | 10,108.7K |
11:20 | 12,288.35 | 12,291.03 | 12,248.19 | 12,254.31 | 6,550.2K |
11:25 | 12,253.31 | 12,258.91 | 12,241.13 | 12,242.45 | 10,022.3K |
11:30 | 12,243.63 | 12,263.99 | 12,241.76 | 12,258.89 | 5,205.6K |
11:35 | 12,259.40 | 12,272.23 | 12,249.22 | 12,268.27 | 6,545.6K |
11:40 | 12,268.27 | 12,277.94 | 12,267.00 | 12,274.18 | 2,978.4K |
11:45 | 12,273.56 | 12,280.47 | 12,270.43 | 12,279.52 | 2,658.9K |
11:50 | 12,279.21 | 12,289.35 | 12,279.21 | 12,287.55 | 4,067.8K |
11:55 | 12,286.05 | 12,291.35 | 12,281.36 | 12,281.77 | 3,380.3K |
12:00 | 12,281.77 | 12,281.77 | 12,281.77 | 12,281.77 | 6.0K |
12:05 | 12,281.77 | 12,281.77 | 12,281.77 | 12,281.77 | 0.0K |
13:00 | 12,284.13 | 12,310.39 | 12,267.45 | 12,267.45 | 34,677.0K |
13:05 | 12,267.51 | 12,273.18 | 12,255.33 | 12,270.01 | 14,093.7K |
13:10 | 12,270.01 | 12,270.77 | 12,232.50 | 12,250.14 | 17,103.8K |
13:15 | 12,250.46 | 12,255.27 | 12,210.14 | 12,221.60 | 15,118.7K |
13:20 | 12,221.53 | 12,224.88 | 12,202.28 | 12,202.28 | 22,530.4K |
13:25 | 12,202.92 | 12,207.43 | 12,194.11 | 12,205.37 | 7,697.7K |
13:30 | 12,206.31 | 12,214.60 | 12,200.29 | 12,204.73 | 21,017.5K |
13:35 | 12,203.24 | 12,219.44 | 12,203.24 | 12,218.66 | 6,304.4K |
13:40 | 12,218.34 | 12,229.50 | 12,208.46 | 12,210.57 | 5,999.5K |
13:45 | 12,210.57 | 12,216.80 | 12,201.20 | 12,216.80 | 6,454.2K |
13:50 | 12,217.42 | 12,228.69 | 12,217.42 | 12,223.43 | 12,352.0K |
13:55 | 12,223.24 | 12,251.80 | 12,217.24 | 12,248.68 | 13,954.1K |
14:00 | 12,249.21 | 12,260.49 | 12,249.21 | 12,249.37 | 10,009.0K |
14:05 | 12,248.13 | 12,252.17 | 12,233.31 | 12,237.53 | 6,475.0K |
14:10 | 12,236.37 | 12,239.71 | 12,219.98 | 12,235.84 | 6,107.0K |
14:15 | 12,236.20 | 12,236.77 | 12,224.13 | 12,226.67 | 3,075.3K |
14:20 | 12,226.67 | 12,229.27 | 12,212.53 | 12,216.47 | 5,349.6K |
14:25 | 12,215.56 | 12,216.90 | 12,204.28 | 12,215.94 | 9,597.5K |
14:30 | 12,215.82 | 12,232.83 | 12,202.52 | 12,208.63 | 9,774.0K |
14:35 | 12,210.13 | 12,216.65 | 12,204.31 | 12,212.76 | 9,042.2K |
14:40 | 12,213.83 | 12,235.21 | 12,213.28 | 12,231.53 | 8,117.2K |
14:45 | 12,231.67 | 12,241.20 | 12,220.38 | 12,220.38 | 5,405.1K |
14:50 | 12,220.38 | 12,224.03 | 12,213.35 | 12,221.59 | 5,603.9K |
14:55 | 12,222.64 | 12,222.64 | 12,214.15 | 12,215.91 | 5,044.0K |
15:00 | 12,216.77 | 12,227.87 | 12,212.91 | 12,221.41 | 9,365.5K |
15:05 | 12,221.41 | 12,238.69 | 12,221.17 | 12,228.11 | 6,607.1K |
15:10 | 12,230.81 | 12,230.81 | 12,220.28 | 12,223.94 | 4,150.4K |
15:15 | 12,224.28 | 12,227.43 | 12,217.64 | 12,221.82 | 3,891.4K |
15:20 | 12,224.17 | 12,224.88 | 12,211.63 | 12,212.17 | 6,909.2K |
15:25 | 12,214.14 | 12,219.55 | 12,207.47 | 12,211.19 | 5,702.2K |
15:30 | 12,211.81 | 12,211.81 | 12,182.69 | 12,184.39 | 12,164.5K |
15:35 | 12,181.45 | 12,182.54 | 12,166.13 | 12,167.28 | 8,119.6K |
15:40 | 12,169.41 | 12,169.41 | 12,159.28 | 12,160.48 | 7,040.8K |
15:45 | 12,164.19 | 12,165.12 | 12,158.64 | 12,160.11 | 6,621.6K |
15:50 | 12,163.31 | 12,166.07 | 12,150.53 | 12,150.53 | 10,697.9K |
15:55 | 12,151.14 | 12,156.13 | 12,147.13 | 12,154.07 | 37,313.8K |